KissMeData/166090/price/prices-20231101.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-400	5	-0.86	6205471100	135647	115.20	46250	46600	45400	60100	32450	46300	45746.83	21.17	321	-14580	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9066	11.31	3.01	12	0.69	4057.00	15273.00	53800	20231005	-14.68	31650	20230103	45.02	53800	-14.68	20231005	31650	45.02	20230103	53800	-14.68	20231005	31650	45.02	20230103	1.37	N	166090	500	98 억	4181928	N	N	5373	N	N
3	20231130	150933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45650	-650	5	-1.40	5823266800	127309	108.12	46250	46600	45400	60100	32450	46300	45741.20	21.17	321	-15947	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9017	11.25	2.99	12	0.64	4057.00	15273.00	53800	20231005	-15.15	31650	20230103	44.23	53800	-15.15	20231005	31650	44.23	20230103	53800	-15.15	20231005	31650	44.23	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
4	20231130	140928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	-600	5	-1.30	3964596050	86484	73.45	46250	46600	45550	60100	32450	46300	45841.96	21.17	321	-13444	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9027	11.26	2.99	12	0.44	4057.00	15273.00	53800	20231005	-15.06	31650	20230103	44.39	53800	-15.06	20231005	31650	44.39	20230103	53800	-15.06	20231005	31650	44.39	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
5	20231130	130927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45750	-550	5	-1.19	2863085950	62398	52.99	46250	46600	45550	60100	32450	46300	45884.26	21.17	321	-9013	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9037	11.28	3.00	12	0.32	4057.00	15273.00	53800	20231005	-14.96	31650	20230103	44.55	53800	-14.96	20231005	31650	44.55	20230103	53800	-14.96	20231005	31650	44.55	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
6	20231130	120939	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45750	-550	5	-1.19	2402089300	52325	44.44	46250	46600	45550	60100	32450	46300	45907.11	21.17	321	-5483	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9037	11.28	3.00	12	0.26	4057.00	15273.00	53800	20231005	-14.96	31650	20230103	44.55	53800	-14.96	20231005	31650	44.55	20230103	53800	-14.96	20231005	31650	44.55	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
7	20231130	110935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	-600	5	-1.30	2166892250	47188	40.07	46250	46600	45550	60100	32450	46300	45920.41	21.17	321	-4350	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9027	11.26	2.99	12	0.24	4057.00	15273.00	53800	20231005	-15.06	31650	20230103	44.39	53800	-15.06	20231005	31650	44.39	20230103	53800	-15.06	20231005	31650	44.39	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
8	20231130	100928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	-350	5	-0.76	1593327300	34684	29.45	46250	46600	45550	60100	32450	46300	45938.40	21.17	321	-3671	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9076	11.33	3.01	12	0.18	4057.00	15273.00	53800	20231005	-14.59	31650	20230103	45.18	53800	-14.59	20231005	31650	45.18	20230103	53800	-14.59	20231005	31650	45.18	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
9	20231130	090928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46550	250	2	0.54	176290050	3799	3.23	46250	46600	46100	60100	32450	46300	46404.33	21.17	321	840	48066	47182	46616	45732	45166	46900	45450	99	13800	500	35180	50	1	19752674	9195	11.47	3.05	12	0.02	4057.00	15273.00	53800	20231005	-13.48	31650	20230103	47.08	53800	-13.48	20231005	31650	47.08	20230103	53800	-13.48	20231005	31650	47.08	20230103	1.37	N	166090	500	98 억	4181928	N	N	88	N	N
10	20231129	160925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	-900	5	-1.91	5434937550	117420	134.97	47200	47500	46050	61300	33050	47200	46286.23	21.20	321	-12415	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9145	11.41	3.03	12	0.59	4057.00	15273.00	53800	20231005	-13.94	31650	20230103	46.29	53800	-13.94	20231005	31650	46.29	20230103	53800	-13.94	20231005	31650	46.29	20230103	1.34	N	166090	500	98 억	4186638	N	N	88	N	N
11	20231129	150933	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46100	-1100	5	-2.33	5193949600	112205	128.97	47200	47500	46050	61300	33050	47200	46289.75	21.20	321	-12890	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9106	11.36	3.02	12	0.57	4057.00	15273.00	53800	20231005	-14.31	31650	20230103	45.66	53800	-14.31	20231005	31650	45.66	20230103	53800	-14.31	20231005	31650	45.66	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
12	20231129	140927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	-1050	5	-2.22	4324018550	93340	107.29	47200	47500	46050	61300	33050	47200	46325.38	21.20	321	-11255	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9116	11.38	3.02	12	0.47	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
13	20231129	130928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	-1050	5	-2.22	3738812700	80685	92.74	47200	47500	46050	61300	33050	47200	46338.29	21.20	321	-14272	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9116	11.38	3.02	12	0.41	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
14	20231129	120931	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46200	-1000	5	-2.12	2811028800	60573	69.62	47200	47500	46150	61300	33050	47200	46407.17	21.20	321	-13714	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9126	11.39	3.02	12	0.31	4057.00	15273.00	53800	20231005	-14.13	31650	20230103	45.97	53800	-14.13	20231005	31650	45.97	20230103	53800	-14.13	20231005	31650	45.97	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
15	20231129	110930	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	-900	5	-1.91	2050532700	44128	50.72	47200	47500	46150	61300	33050	47200	46467.69	21.20	321	-9161	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9145	11.41	3.03	12	0.22	4057.00	15273.00	53800	20231005	-13.94	31650	20230103	46.29	53800	-13.94	20231005	31650	46.29	20230103	53800	-13.94	20231005	31650	46.29	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
16	20231129	100927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46450	-750	5	-1.59	1299019750	27898	32.07	47200	47500	46150	61300	33050	47200	46562.98	21.20	321	-5831	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9175	11.45	3.04	12	0.14	4057.00	15273.00	53800	20231005	-13.66	31650	20230103	46.76	53800	-13.66	20231005	31650	46.76	20230103	53800	-13.66	20231005	31650	46.76	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
17	20231129	090923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-250	5	-0.53	277483900	5936	6.82	47200	47200	46550	61300	33050	47200	46745.25	21.20	321	-996	48500	47850	47150	46500	45800	47500	46150	99	14100	500	35870	50	1	19752674	9274	11.57	3.07	12	0.03	4057.00	15273.00	53800	20231005	-12.73	31650	20230103	48.34	53800	-12.73	20231005	31650	48.34	20230103	53800	-12.73	20231005	31650	48.34	20230103	1.34	N	166090	500	98 억	4186638	N	N	6553	N	N
18	20231128	160925	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47200	50	2	0.11	4064203000	86566	59.62	47650	47800	46450	61200	33050	47150	46948.05	21.19	-473	182	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9323	11.63	3.09	12	0.44	4057.00	15273.00	53800	20231005	-12.27	31650	20230103	49.13	53800	-12.27	20231005	31650	49.13	20230103	53800	-12.27	20231005	31650	49.13	20230103	1.35	N	166090	500	98 억	4185557	N	N	6553	N	N
19	20231128	150824	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47050	-100	5	-0.21	3737675750	79639	54.85	47650	47800	46450	61200	33050	47150	46932.73	21.19	-473	800	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9294	11.60	3.08	12	0.40	4057.00	15273.00	53800	20231005	-12.55	31650	20230103	48.66	53800	-12.55	20231005	31650	48.66	20230103	53800	-12.55	20231005	31650	48.66	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
20	20231128	140924	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	-200	5	-0.42	3156352950	67287	46.34	47650	47800	46450	61200	33050	47150	46908.81	21.19	-473	-318	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9274	11.57	3.07	12	0.34	4057.00	15273.00	53800	20231005	-12.73	31650	20230103	48.34	53800	-12.73	20231005	31650	48.34	20230103	53800	-12.73	20231005	31650	48.34	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
21	20231128	130917	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46800	-350	5	-0.74	2689489500	57353	39.50	47650	47800	46450	61200	33050	47150	46893.61	21.19	-473	-3993	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9244	11.54	3.06	12	0.29	4057.00	15273.00	53800	20231005	-13.01	31650	20230103	47.87	53800	-13.01	20231005	31650	47.87	20230103	53800	-13.01	20231005	31650	47.87	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
22	20231128	120923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46750	-400	5	-0.85	2207935550	47087	32.43	47650	47800	46450	61200	33050	47150	46890.55	21.19	-473	-2844	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9234	11.52	3.06	12	0.24	4057.00	15273.00	53800	20231005	-13.10	31650	20230103	47.71	53800	-13.10	20231005	31650	47.71	20230103	53800	-13.10	20231005	31650	47.71	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
23	20231128	110923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47050	-100	5	-0.21	1918738900	40919	28.18	47650	47800	46450	61200	33050	47150	46891.15	21.19	-473	-3346	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9294	11.60	3.08	12	0.21	4057.00	15273.00	53800	20231005	-12.55	31650	20230103	48.66	53800	-12.55	20231005	31650	48.66	20230103	53800	-12.55	20231005	31650	48.66	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
24	20231128	100919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46700	-450	5	-0.95	1434108150	30580	21.06	47650	47800	46450	61200	33050	47150	46896.93	21.19	-473	-6967	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9224	11.51	3.06	12	0.15	4057.00	15273.00	53800	20231005	-13.20	31650	20230103	47.55	53800	-13.20	20231005	31650	47.55	20230103	53800	-13.20	20231005	31650	47.55	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
25	20231128	090920	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47500	350	2	0.74	268888050	5657	3.90	47650	47800	47300	61200	33050	47150	47531.92	21.19	-473	-1496	48416	47782	47066	46432	45716	48100	46750	99	14050	500	35830	50	1	19752674	9383	11.71	3.11	12	0.03	4057.00	15273.00	53800	20231005	-11.71	31650	20230103	50.08	53800	-11.71	20231005	31650	50.08	20230103	53800	-11.71	20231005	31650	50.08	20230103	1.35	N	166090	500	98 억	4185557	N	N	3789	N	N
26	20231127	160914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47150	700	2	1.51	6815160000	144669	162.54	46900	47700	46350	60300	32550	46450	47108.64	21.32	169	-24614	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9313	11.62	3.09	12	0.73	4057.00	15273.00	53800	20231005	-12.36	31650	20230103	48.97	53800	-12.36	20231005	31650	48.97	20230103	53800	-12.36	20231005	31650	48.97	20230103	1.36	N	166090	500	98 억	4210783	N	N	3789	N	N
27	20231127	150923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47250	800	2	1.72	6378886100	135409	152.14	46900	47700	46350	60300	32550	46450	47108.43	21.32	169	-20030	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9333	11.65	3.09	12	0.69	4057.00	15273.00	53800	20231005	-12.17	31650	20230103	49.29	53800	-12.17	20231005	31650	49.29	20230103	53800	-12.17	20231005	31650	49.29	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
28	20231127	140921	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47250	800	2	1.72	5692944300	120880	135.82	46900	47700	46350	60300	32550	46450	47095.99	21.32	169	-14150	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9333	11.65	3.09	12	0.61	4057.00	15273.00	53800	20231005	-12.17	31650	20230103	49.29	53800	-12.17	20231005	31650	49.29	20230103	53800	-12.17	20231005	31650	49.29	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
29	20231127	130924	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47150	700	2	1.51	5211173400	110691	124.37	46900	47700	46350	60300	32550	46450	47078.74	21.32	169	-10120	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9313	11.62	3.09	12	0.56	4057.00	15273.00	53800	20231005	-12.36	31650	20230103	48.97	53800	-12.36	20231005	31650	48.97	20230103	53800	-12.36	20231005	31650	48.97	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
30	20231127	120927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47050	600	2	1.29	4799421000	101954	114.55	46900	47700	46350	60300	32550	46450	47074.56	21.32	169	-6811	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9294	11.60	3.08	12	0.52	4057.00	15273.00	53800	20231005	-12.55	31650	20230103	48.66	53800	-12.55	20231005	31650	48.66	20230103	53800	-12.55	20231005	31650	48.66	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
31	20231127	110911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47500	1050	2	2.26	3544750350	75387	84.70	46900	47700	46350	60300	32550	46450	47020.94	21.32	169	2498	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9383	11.71	3.11	12	0.38	4057.00	15273.00	53800	20231005	-11.71	31650	20230103	50.08	53800	-11.71	20231005	31650	50.08	20230103	53800	-11.71	20231005	31650	50.08	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
32	20231127	100910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46950	500	2	1.08	1985505100	42449	47.69	46900	47100	46350	60300	32550	46450	46774.12	21.32	169	-437	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9274	11.57	3.07	12	0.21	4057.00	15273.00	53800	20231005	-12.73	31650	20230103	48.34	53800	-12.73	20231005	31650	48.34	20230103	53800	-12.73	20231005	31650	48.34	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
33	20231127	090914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	150	2	0.32	357688400	7662	8.61	46900	46900	46450	60300	32550	46450	46684.34	21.32	169	-818	47050	46750	46250	45950	45450	46900	46100	99	13850	500	35300	50	1	19752674	9205	11.49	3.05	12	0.04	4057.00	15273.00	53800	20231005	-13.38	31650	20230103	47.24	53800	-13.38	20231005	31650	47.24	20230103	53800	-13.38	20231005	31650	47.24	20230103	1.36	N	166090	500	98 억	4210783	N	N	176	N	N
34	20231124	160906	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46450	850	2	1.86	4081765800	88133	63.51	46050	46550	45750	59200	31950	45600	46313.35	21.43	732	-16171	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9175	11.45	3.04	12	0.45	4057.00	15273.00	53800	20231005	-13.66	31650	20230103	46.76	53800	-13.66	20231005	31650	46.76	20230103	53800	-13.66	20231005	31650	46.76	20230103	1.25	N	166090	500	98 억	4232014	N	N	176	N	N
35	20231124	150915	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	800	2	1.75	3783881300	81715	58.88	46050	46550	45750	59200	31950	45600	46305.83	21.43	732	-14789	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9165	11.44	3.04	12	0.41	4057.00	15273.00	53800	20231005	-13.75	31650	20230103	46.60	53800	-13.75	20231005	31650	46.60	20230103	53800	-13.75	20231005	31650	46.60	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
36	20231124	140914	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	800	2	1.75	3109236000	67165	48.40	46050	46550	45750	59200	31950	45600	46292.50	21.43	732	-11840	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9165	11.44	3.04	12	0.34	4057.00	15273.00	53800	20231005	-13.75	31650	20230103	46.60	53800	-13.75	20231005	31650	46.60	20230103	53800	-13.75	20231005	31650	46.60	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
37	20231124	130910	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46200	600	2	1.32	2526182300	54566	39.32	46050	46550	45750	59200	31950	45600	46295.90	21.43	732	-8535	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9126	11.39	3.02	12	0.28	4057.00	15273.00	53800	20231005	-14.13	31650	20230103	45.97	53800	-14.13	20231005	31650	45.97	20230103	53800	-14.13	20231005	31650	45.97	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
38	20231124	120916	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46400	800	2	1.75	2108443000	45551	32.82	46050	46550	45750	59200	31950	45600	46287.52	21.43	732	-3256	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9165	11.44	3.04	12	0.23	4057.00	15273.00	53800	20231005	-13.75	31650	20230103	46.60	53800	-13.75	20231005	31650	46.60	20230103	53800	-13.75	20231005	31650	46.60	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
39	20231124	110913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	550	2	1.21	1803080400	38954	28.07	46050	46550	45750	59200	31950	45600	46287.43	21.43	732	-1573	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9116	11.38	3.02	12	0.20	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
40	20231124	100913	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46300	700	2	1.54	1184440650	25621	18.46	46050	46550	45750	59200	31950	45600	46229.29	21.43	732	1478	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9145	11.41	3.03	12	0.13	4057.00	15273.00	53800	20231005	-13.94	31650	20230103	46.29	53800	-13.94	20231005	31650	46.29	20230103	53800	-13.94	20231005	31650	46.29	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
41	20231124	090908	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45850	250	2	0.55	142989300	3108	2.24	46050	46200	45750	59200	31950	45600	46006.85	21.43	732	-218	46966	46282	45766	45082	44566	46025	44825	99	13600	500	34650	50	1	19752674	9057	11.30	3.00	12	0.02	4057.00	15273.00	53800	20231005	-14.78	31650	20230103	44.87	53800	-14.78	20231005	31650	44.87	20230103	53800	-14.78	20231005	31650	44.87	20230103	1.25	N	166090	500	98 억	4232014	N	N	143	N	N
42	20231123	160859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45600	-400	5	-0.87	6350147950	138332	42.88	46000	46450	45250	59800	32200	46000	45905.24	21.59	321	-9942	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9007	11.24	2.99	12	0.70	4057.00	15273.00	53800	20231005	-15.24	31650	20230103	44.08	53800	-15.24	20231005	31650	44.08	20230103	53800	-15.24	20231005	31650	44.08	20230103	1.22	N	166090	500	98 억	4264605	N	N	143	N	N
43	20231123	150928	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45700	-300	5	-0.65	5957913950	129737	40.21	46000	46450	45250	59800	32200	46000	45923.01	21.59	321	-13672	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9027	11.26	2.99	12	0.66	4057.00	15273.00	53800	20231005	-15.06	31650	20230103	44.39	53800	-15.06	20231005	31650	44.39	20230103	53800	-15.06	20231005	31650	44.39	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
44	20231123	140927	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-100	5	-0.22	5159256850	112288	34.81	46000	46450	45250	59800	32200	46000	45946.64	21.59	321	-16329	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9066	11.31	3.01	12	0.57	4057.00	15273.00	53800	20231005	-14.68	31650	20230103	45.02	53800	-14.68	20231005	31650	45.02	20230103	53800	-14.68	20231005	31650	45.02	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
45	20231123	130926	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	150	2	0.33	4305437650	93702	29.04	46000	46450	45250	59800	32200	46000	45948.19	21.59	321	-17094	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9116	11.38	3.02	12	0.47	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
46	20231123	120912	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46250	250	2	0.54	3792046100	82581	25.60	46000	46450	45250	59800	32200	46000	45919.11	21.59	321	-17301	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9136	11.40	3.03	12	0.42	4057.00	15273.00	53800	20231005	-14.03	31650	20230103	46.13	53800	-14.03	20231005	31650	46.13	20230103	53800	-14.03	20231005	31650	46.13	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
47	20231123	110935	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	150	2	0.33	3239629100	70637	21.90	46000	46450	45250	59800	32200	46000	45863.05	21.59	321	-17287	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9116	11.38	3.02	12	0.36	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
48	20231123	100915	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46000	0	3	0.00	1936101300	42439	13.15	46000	46050	45250	59800	32200	46000	45620.76	21.59	321	-13660	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9086	11.34	3.01	12	0.21	4057.00	15273.00	53800	20231005	-14.50	31650	20230103	45.34	53800	-14.50	20231005	31650	45.34	20230103	53800	-14.50	20231005	31650	45.34	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
49	20231123	090911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45800	-200	5	-0.43	318240850	6971	2.16	46000	46000	45450	59800	32200	46000	45651.86	21.59	321	-1831	47900	46950	46200	45250	44500	46575	44875	99	13800	500	34960	50	1	19752674	9047	11.29	3.00	12	0.04	4057.00	15273.00	53800	20231005	-14.87	31650	20230103	44.71	53800	-14.87	20231005	31650	44.71	20230103	53800	-14.87	20231005	31650	44.71	20230103	1.22	N	166090	500	98 억	4264605	N	N	1999	N	N
50	20231122	160838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-1600	5	-3.36	14815481350	321378	279.03	46950	47150	45450	61800	33350	47600	46099.93	21.64	321	-28103	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9086	11.34	3.01	12	1.63	4057.00	15273.00	53800	20231005	-14.50	31650	20230103	45.34	53800	-14.50	20231005	31650	45.34	20230103	53800	-14.50	20231005	31650	45.34	20230103	1.10	N	166090	500	98 억	4275367	N	N	1999	N	N
51	20231122	150855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46000	-1600	5	-3.36	14336405250	310964	269.99	46950	47150	45450	61800	33350	47600	46103.09	21.64	321	-29962	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9086	11.34	3.01	12	1.57	4057.00	15273.00	53800	20231005	-14.50	31650	20230103	45.34	53800	-14.50	20231005	31650	45.34	20230103	53800	-14.50	20231005	31650	45.34	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
52	20231122	140847	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45950	-1650	5	-3.47	10959783050	237744	206.41	46950	47150	45450	61800	33350	47600	46099.08	21.64	321	-23800	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9076	11.33	3.01	12	1.20	4057.00	15273.00	53800	20231005	-14.59	31650	20230103	45.18	53800	-14.59	20231005	31650	45.18	20230103	53800	-14.59	20231005	31650	45.18	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
53	20231122	130919	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45500	-2100	5	-4.41	8457471700	183075	158.95	46950	47150	45450	61800	33350	47600	46196.74	21.64	321	-25265	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	8987	11.22	2.98	12	0.93	4057.00	15273.00	53800	20231005	-15.43	31650	20230103	43.76	53800	-15.43	20231005	31650	43.76	20230103	53800	-15.43	20231005	31650	43.76	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
54	20231122	120923	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	45900	-1700	5	-3.57	5917747950	127508	110.71	46950	47150	45850	61800	33350	47600	46410.78	21.64	321	-12231	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9066	11.31	3.01	12	0.65	4057.00	15273.00	53800	20231005	-14.68	31650	20230103	45.02	53800	-14.68	20231005	31650	45.02	20230103	53800	-14.68	20231005	31650	45.02	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
55	20231122	111004	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46150	-1450	5	-3.05	4023112950	86299	74.93	46950	47150	46100	61800	33350	47600	46618.28	21.64	321	-8774	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9116	11.38	3.02	12	0.44	4057.00	15273.00	53800	20231005	-14.22	31650	20230103	45.81	53800	-14.22	20231005	31650	45.81	20230103	53800	-14.22	20231005	31650	45.81	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
56	20231122	100934	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46600	-1000	5	-2.10	2442949300	52238	45.35	46950	47150	46300	61800	33350	47600	46765.72	21.64	321	-2983	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9205	11.49	3.05	12	0.26	4057.00	15273.00	53800	20231005	-13.38	31650	20230103	47.24	53800	-13.38	20231005	31650	47.24	20230103	53800	-13.38	20231005	31650	47.24	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
57	20231122	090846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	46850	-750	5	-1.58	701224750	15005	13.03	46950	47100	46300	61800	33350	47600	46732.62	21.64	321	-1371	48600	48100	47800	47300	47000	47950	47150	99	14200	500	36170	50	1	19752674	9254	11.55	3.07	12	0.08	4057.00	15273.00	53800	20231005	-12.92	31650	20230103	48.03	53800	-12.92	20231005	31650	48.03	20230103	53800	-12.92	20231005	31650	48.03	20230103	1.10	N	166090	500	98 억	4275367	N	N	827	N	N
58	20231121	160850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-400	5	-0.83	5483314600	114886	45.31	48250	48300	47500	62400	33600	48000	47728.70	21.68	0	-10207	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9402	11.73	3.12	12	0.58	4057.00	15273.00	53800	20231005	-11.52	31650	20230103	50.39	53800	-11.52	20231005	31650	50.39	20230103	53800	-11.52	20231005	31650	50.39	20230103	1.12	N	166090	500	98 억	4281881	N	N	827	N	N
59	20231121	150851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-350	5	-0.73	5074188850	106294	41.92	48250	48300	47500	62400	33600	48000	47737.30	21.68	0	-9215	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9412	11.75	3.12	12	0.54	4057.00	15273.00	53800	20231005	-11.43	31650	20230103	50.55	53800	-11.43	20231005	31650	50.55	20230103	53800	-11.43	20231005	31650	50.55	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
60	20231121	140840	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-300	5	-0.62	4570347600	95726	37.75	48250	48300	47500	62400	33600	48000	47744.06	21.68	0	-7211	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9422	11.76	3.12	12	0.48	4057.00	15273.00	53800	20231005	-11.34	31650	20230103	50.71	53800	-11.34	20231005	31650	50.71	20230103	53800	-11.34	20231005	31650	50.71	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
61	20231121	130834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-100	5	-0.21	3960002950	82936	32.71	48250	48300	47500	62400	33600	48000	47747.70	21.68	0	-2926	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9462	11.81	3.14	12	0.42	4057.00	15273.00	53800	20231005	-10.97	31650	20230103	51.34	53800	-10.97	20231005	31650	51.34	20230103	53800	-10.97	20231005	31650	51.34	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
62	20231121	120834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47700	-300	5	-0.62	3621891900	75871	29.92	48250	48300	47500	62400	33600	48000	47737.50	21.68	0	-1751	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9422	11.76	3.12	12	0.38	4057.00	15273.00	53800	20231005	-11.34	31650	20230103	50.71	53800	-11.34	20231005	31650	50.71	20230103	53800	-11.34	20231005	31650	50.71	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
63	20231121	110830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47650	-350	5	-0.73	3075286100	64392	25.39	48250	48300	47500	62400	33600	48000	47758.82	21.68	0	-753	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9412	11.75	3.12	12	0.33	4057.00	15273.00	53800	20231005	-11.43	31650	20230103	50.55	53800	-11.43	20231005	31650	50.55	20230103	53800	-11.43	20231005	31650	50.55	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
64	20231121	100809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47600	-400	5	-0.83	2416041050	50560	19.94	48250	48300	47500	62400	33600	48000	47785.62	21.68	0	3784	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9402	11.73	3.12	12	0.26	4057.00	15273.00	53800	20231005	-11.52	31650	20230103	50.39	53800	-11.52	20231005	31650	50.39	20230103	53800	-11.52	20231005	31650	50.39	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
65	20231121	090823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	0	3	0.00	674425000	14040	5.54	48250	48300	47650	62400	33600	48000	48035.97	21.68	0	5630	51633	49816	48683	46866	45733	49250	46300	99	14400	500	36480	50	1	19752674	9481	11.83	3.14	12	0.07	4057.00	15273.00	53800	20231005	-10.78	31650	20230103	51.66	53800	-10.78	20231005	31650	51.66	20230103	53800	-10.78	20231005	31650	51.66	20230103	1.12	N	166090	500	98 억	4281881	N	N	230	N	N
66	20231120	160827	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-1450	5	-2.93	12159892500	252587	218.94	49700	50500	47550	64200	34650	49450	48141.41	21.79	0	-37904	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9481	11.83	3.14	12	1.28	4057.00	15273.00	53800	20231005	-10.78	31650	20230103	51.66	53800	-10.78	20231005	31650	51.66	20230103	53800	-10.78	20231005	31650	51.66	20230103	1.11	N	166090	500	98 억	4303717	N	N	230	N	N
67	20231120	150834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48000	-1450	5	-2.93	11545080950	239781	207.84	49700	50500	47550	64200	34650	49450	48148.39	21.79	0	-36582	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9481	11.83	3.14	12	1.21	4057.00	15273.00	53800	20231005	-10.78	31650	20230103	51.66	53800	-10.78	20231005	31650	51.66	20230103	53800	-10.78	20231005	31650	51.66	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
68	20231120	140834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48050	-1400	5	-2.83	9596484000	199164	172.64	49700	50500	47550	64200	34650	49450	48183.76	21.79	0	-37514	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9491	11.84	3.15	12	1.01	4057.00	15273.00	53800	20231005	-10.69	31650	20230103	51.82	53800	-10.69	20231005	31650	51.82	20230103	53800	-10.69	20231005	31650	51.82	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
69	20231120	130828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47850	-1600	5	-3.24	8230688400	170643	147.91	49700	50500	47550	64200	34650	49450	48233.31	21.79	0	-39746	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9452	11.79	3.13	12	0.86	4057.00	15273.00	53800	20231005	-11.06	31650	20230103	51.18	53800	-11.06	20231005	31650	51.18	20230103	53800	-11.06	20231005	31650	51.18	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
70	20231120	120831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-1700	5	-3.44	7223699900	149570	129.65	49700	50500	47550	64200	34650	49450	48296.37	21.79	0	-31553	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9432	11.77	3.13	12	0.76	4057.00	15273.00	53800	20231005	-11.25	31650	20230103	50.87	53800	-11.25	20231005	31650	50.87	20230103	53800	-11.25	20231005	31650	50.87	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
71	20231120	110829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47750	-1700	5	-3.44	5972168600	123352	106.92	49700	50500	47550	64200	34650	49450	48415.58	21.79	0	-28587	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9432	11.77	3.13	12	0.62	4057.00	15273.00	53800	20231005	-11.25	31650	20230103	50.87	53800	-11.25	20231005	31650	50.87	20230103	53800	-11.25	20231005	31650	50.87	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
72	20231120	100825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-1550	5	-3.13	4563090050	93854	81.35	49700	50500	47550	64200	34650	49450	48618.94	21.79	0	-22549	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	50	1	19752674	9462	11.81	3.14	12	0.48	4057.00	15273.00	53800	20231005	-10.97	31650	20230103	51.34	53800	-10.97	20231005	31650	51.34	20230103	53800	-10.97	20231005	31650	51.34	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
73	20231120	090834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	550	2	1.11	838667950	16815	14.58	49700	50500	49200	64200	34650	49450	49876.43	21.79	0	-1574	51216	50332	49616	48732	48016	49975	48375	99	14750	500	37580	100	1	19752674	9876	12.32	3.27	12	0.09	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.11	N	166090	500	98 억	4303717	N	N	3419	N	N
74	20231117	160850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	100	2	0.20	5646920250	113833	82.95	49850	50500	48900	64100	34550	49350	49607.75	21.73	321	8737	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9768	12.19	3.24	12	0.58	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	1.00	N	166090	500	98 억	4292385	N	N	3419	N	N
75	20231117	150856	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49350	0	3	0.00	5397965150	108788	79.27	49850	50500	48900	64100	34550	49350	49619.23	21.73	321	7788	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9748	12.16	3.23	12	0.55	4057.00	15273.00	53800	20231005	-8.27	31650	20230103	55.92	53800	-8.27	20231005	31650	55.92	20230103	53800	-8.27	20231005	31650	55.92	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
76	20231117	140851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	200	2	0.41	4741018250	95470	69.57	49850	50500	48900	64100	34550	49350	49659.91	21.73	321	6529	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9787	12.21	3.24	12	0.48	4057.00	15273.00	53800	20231005	-7.90	31650	20230103	56.56	53800	-7.90	20231005	31650	56.56	20230103	53800	-7.90	20231005	31650	56.56	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
77	20231117	130850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	3951652400	79515	57.94	49850	50500	48900	64100	34550	49350	49697.13	21.73	321	5725	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9699	12.10	3.21	12	0.40	4057.00	15273.00	53800	20231005	-8.74	31650	20230103	55.13	53800	-8.74	20231005	31650	55.13	20230103	53800	-8.74	20231005	31650	55.13	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
78	20231117	120851	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	3537579000	71080	51.80	49850	50500	48900	64100	34550	49350	49769.23	21.73	321	6975	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9699	12.10	3.21	12	0.36	4057.00	15273.00	53800	20231005	-8.74	31650	20230103	55.13	53800	-8.74	20231005	31650	55.13	20230103	53800	-8.74	20231005	31650	55.13	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
79	20231117	110855	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49100	-250	5	-0.51	3096990950	62126	45.27	49850	50500	49000	64100	34550	49350	49850.50	21.73	321	7702	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9699	12.10	3.21	12	0.31	4057.00	15273.00	53800	20231005	-8.74	31650	20230103	55.13	53800	-8.74	20231005	31650	55.13	20230103	53800	-8.74	20231005	31650	55.13	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
80	20231117	100852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	650	2	1.32	1917634800	38373	27.96	49850	50500	49100	64100	34550	49350	49974.23	21.73	321	4440	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	100	1	19752674	9876	12.32	3.27	12	0.19	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
81	20231117	090854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49850	500	2	1.01	257567500	5189	3.78	49850	49900	49100	64100	34550	49350	49639.56	21.73	321	-1669	50716	50032	48966	48282	47216	49500	47750	99	14750	500	37500	50	1	19752674	9847	12.29	3.26	12	0.03	4057.00	15273.00	53800	20231005	-7.34	31650	20230103	57.50	53800	-7.34	20231005	31650	57.50	20230103	53800	-7.34	20231005	31650	57.50	20230103	1.00	N	166090	500	98 억	4292385	N	N	1616	N	N
82	20231116	160852	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49450	-150	5	-0.30	6494841800	133704	66.21	49600	49650	47900	64400	34750	49600	48576.08	21.67	0	12628	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9768	12.19	3.24	12	0.68	4057.00	15273.00	53800	20231005	-8.09	31650	20230103	56.24	53800	-8.09	20231005	31650	56.24	20230103	53800	-8.09	20231005	31650	56.24	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
83	20231116	150846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49000	-600	5	-1.21	5890931600	121437	60.14	49600	49650	47900	64400	34750	49600	48509.96	21.67	0	11220	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9679	12.08	3.21	12	0.61	4057.00	15273.00	53800	20231005	-8.92	31650	20230103	54.82	53800	-8.92	20231005	31650	54.82	20230103	53800	-8.92	20231005	31650	54.82	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
84	20231116	140823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	-700	5	-1.41	5324682900	109899	54.42	49600	49650	47900	64400	34750	49600	48450.43	21.67	0	8851	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9659	12.05	3.20	12	0.56	4057.00	15273.00	53800	20231005	-9.11	31650	20230103	54.50	53800	-9.11	20231005	31650	54.50	20230103	53800	-9.11	20231005	31650	54.50	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
85	20231116	130846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48700	-900	5	-1.81	4918136600	101566	50.30	49600	49650	47900	64400	34750	49600	48422.77	21.67	0	6409	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9620	12.00	3.19	12	0.51	4057.00	15273.00	53800	20231005	-9.48	31650	20230103	53.87	53800	-9.48	20231005	31650	53.87	20230103	53800	-9.48	20231005	31650	53.87	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
86	20231116	120848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48600	-1000	5	-2.02	4221942250	87255	43.21	49600	49650	47900	64400	34750	49600	48385.90	21.67	0	676	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9600	11.98	3.18	12	0.44	4057.00	15273.00	53800	20231005	-9.67	31650	20230103	53.55	53800	-9.67	20231005	31650	53.55	20230103	53800	-9.67	20231005	31650	53.55	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
87	20231116	110846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	47900	-1700	5	-3.43	3356618700	69347	34.34	49600	49650	47900	64400	34750	49600	48402.80	21.67	0	-4817	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9462	11.81	3.14	12	0.35	4057.00	15273.00	53800	20231005	-10.97	31650	20230103	51.34	53800	-10.97	20231005	31650	51.34	20230103	53800	-10.97	20231005	31650	51.34	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
88	20231116	100846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49150	-450	5	-0.91	293773400	5940	2.94	49600	49650	49150	64400	34750	49600	49456.20	21.67	0	-371	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9708	12.11	3.22	12	0.03	4057.00	15273.00	53800	20231005	-8.64	31650	20230103	55.29	53800	-8.64	20231005	31650	55.29	20230103	53800	-8.64	20231005	31650	55.29	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
89	20231116	090850	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	0	3	0.00	0	0	0.00	0	0	0	64400	34750	49600	0.00	21.67	0	0	51666	50632	49666	48632	47666	50150	48150	99	14800	500	37690	50	1	19752674	9797	12.23	3.25	12	0.00	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	0.97	N	166090	500	98 억	4279668	N	N	5708	N	N
90	20231115	160750	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	50	2	0.10	10005090200	201475	294.25	50500	50700	48700	64400	34700	49550	49659.28	21.73	-563	1243	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9797	12.23	3.25	12	1.02	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	0.95	N	166090	500	98 억	4291518	N	N	5708	N	N
91	20231115	150901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49800	250	2	0.50	9628611050	193910	283.20	50500	50700	48700	64400	34700	49550	49655.05	21.73	-563	502	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9837	12.28	3.26	12	0.98	4057.00	15273.00	53800	20231005	-7.43	31650	20230103	57.35	53800	-7.43	20231005	31650	57.35	20230103	53800	-7.43	20231005	31650	57.35	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
92	20231115	140858	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	450	2	0.91	8570897450	172724	252.26	50500	50700	48700	64400	34700	49550	49621.93	21.73	-563	-1979	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	100	1	19752674	9876	12.32	3.27	12	0.87	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
93	20231115	130859	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49500	-50	5	-0.10	7165640600	144555	211.12	50500	50700	48700	64400	34700	49550	49570.34	21.73	-563	-5077	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9778	12.20	3.24	12	0.73	4057.00	15273.00	53800	20231005	-7.99	31650	20230103	56.40	53800	-7.99	20231005	31650	56.40	20230103	53800	-7.99	20231005	31650	56.40	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
94	20231115	120901	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-300	5	-0.61	6222160900	125491	183.28	50500	50700	48700	64400	34700	49550	49582.53	21.73	-563	-7260	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9728	12.14	3.22	12	0.64	4057.00	15273.00	53800	20231005	-8.46	31650	20230103	55.61	53800	-8.46	20231005	31650	55.61	20230103	53800	-8.46	20231005	31650	55.61	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
95	20231115	110911	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49200	-350	5	-0.71	5151086300	103783	151.57	50500	50700	48700	64400	34700	49550	49633.24	21.73	-563	-10037	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9718	12.13	3.22	12	0.53	4057.00	15273.00	53800	20231005	-8.55	31650	20230103	55.45	53800	-8.55	20231005	31650	55.45	20230103	53800	-8.55	20231005	31650	55.45	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
96	20231115	100903	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49250	-300	5	-0.61	3981865650	80033	116.89	50500	50700	48700	64400	34700	49550	49752.80	21.73	-563	-10509	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	50	1	19752674	9728	12.14	3.22	12	0.41	4057.00	15273.00	53800	20231005	-8.46	31650	20230103	55.61	53800	-8.46	20231005	31650	55.61	20230103	53800	-8.46	20231005	31650	55.61	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
97	20231115	090854	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	650	2	1.31	783517000	15544	22.70	50500	50700	50200	64400	34700	49550	50406.39	21.73	-563	-1677	51283	50416	49933	49066	48583	50175	48825	99	14850	500	37650	100	1	19752674	9916	12.37	3.29	12	0.08	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	0.95	N	166090	500	98 억	4291518	N	N	4879	N	N
98	20231114	160842	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49550	-850	5	-1.69	3331102700	66992	57.69	50800	50800	49450	65500	35300	50400	49724.02	21.89	0	5411	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9787	12.21	3.24	12	0.34	4057.00	15273.00	53800	20231005	-7.90	31650	20230103	56.56	53800	-7.90	20231005	31650	56.56	20230103	53800	-7.90	20231005	31650	56.56	20230103	1.04	N	166090	500	98 억	4324553	N	N	4879	N	N
99	20231114	150846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-800	5	-1.59	3085546400	62033	53.42	50800	50800	49450	65500	35300	50400	49740.40	21.89	0	3674	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9797	12.23	3.25	12	0.31	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
100	20231114	140845	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49600	-800	5	-1.59	2305513200	46287	39.86	50800	50800	49500	65500	35300	50400	49809.09	21.89	0	-118	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9797	12.23	3.25	12	0.23	4057.00	15273.00	53800	20231005	-7.81	31650	20230103	56.71	53800	-7.81	20231005	31650	56.71	20230103	53800	-7.81	20231005	31650	56.71	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
101	20231114	130846	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-750	5	-1.49	1883476250	37787	32.54	50800	50800	49500	65500	35300	50400	49844.56	21.89	0	-1962	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9807	12.24	3.25	12	0.19	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
102	20231114	120849	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49650	-750	5	-1.49	1540024500	30868	26.58	50800	50800	49550	65500	35300	50400	49890.65	21.89	0	-3079	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9807	12.24	3.25	12	0.16	4057.00	15273.00	53800	20231005	-7.71	31650	20230103	56.87	53800	-7.71	20231005	31650	56.87	20230103	53800	-7.71	20231005	31650	56.87	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
103	20231114	110857	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49800	-600	5	-1.19	1189303350	23816	20.51	50800	50800	49550	65500	35300	50400	49937.16	21.89	0	-2233	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9837	12.28	3.26	12	0.12	4057.00	15273.00	53800	20231005	-7.43	31650	20230103	57.35	53800	-7.43	20231005	31650	57.35	20230103	53800	-7.43	20231005	31650	57.35	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
104	20231114	100848	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49950	-450	5	-0.89	579647600	11561	9.96	50800	50800	49800	65500	35300	50400	50138.19	21.89	0	-2070	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	50	1	19752674	9866	12.31	3.27	12	0.06	4057.00	15273.00	53800	20231005	-7.16	31650	20230103	57.82	53800	-7.16	20231005	31650	57.82	20230103	53800	-7.16	20231005	31650	57.82	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
105	20231114	090838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	0	3	0.00	141195150	2808	2.42	50800	50800	49800	65500	35300	50400	50283.17	21.89	0	-534	52800	51600	50400	49200	48000	51000	48600	99	15100	500	38300	100	1	19752674	9955	12.42	3.30	12	0.01	4057.00	15273.00	53800	20231005	-6.32	31650	20230103	59.24	53800	-6.32	20231005	31650	59.24	20230103	53800	-6.32	20231005	31650	59.24	20230103	1.04	N	166090	500	98 억	4324553	N	N	4828	N	N
106	20231113	160831	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	-700	5	-1.37	5806116250	115885	83.11	51400	51600	49200	66400	35800	51100	50102.08	21.85	-321	13336	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	100	1	19752674	9955	12.42	3.30	12	0.59	4057.00	15273.00	53800	20231005	-6.32	31650	20230103	59.24	53800	-6.32	20231005	31650	59.24	20230103	53800	-6.32	20231005	31650	59.24	20230103	1.00	N	166090	500	98 억	4316074	N	N	4828	N	N
107	20231113	150829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1100	5	-2.15	5324762550	106284	76.22	51400	51600	49200	66400	35800	51100	50099.22	21.85	-321	11872	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	100	1	19752674	9876	12.32	3.27	12	0.54	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
108	20231113	140828	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1100	5	-2.15	4513499800	90134	64.64	51400	51600	49200	66400	35800	51100	50075.25	21.85	-321	17711	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	100	1	19752674	9876	12.32	3.27	12	0.46	4057.00	15273.00	53800	20231005	-7.06	31650	20230103	57.98	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	31650	57.98	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
109	20231113	130826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-1800	5	-3.52	3923514150	78266	56.13	51400	51600	49200	66400	35800	51100	50130.29	21.85	-321	13383	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	50	1	19752674	9738	12.15	3.23	12	0.40	4057.00	15273.00	53800	20231005	-8.36	31650	20230103	55.77	53800	-8.36	20231005	31650	55.77	20230103	53800	-8.36	20231005	31650	55.77	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
110	20231113	120829	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	-1800	5	-3.52	3219256550	64014	45.91	51400	51600	49200	66400	35800	51100	50289.67	21.85	-321	9661	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	50	1	19752674	9738	12.15	3.23	12	0.32	4057.00	15273.00	53800	20231005	-8.36	31650	20230103	55.77	53800	-8.36	20231005	31650	55.77	20230103	53800	-8.36	20231005	31650	55.77	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
111	20231113	110826	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49900	-1200	5	-2.35	2355419250	46610	33.43	51400	51600	49900	66400	35800	51100	50534.43	21.85	-321	6061	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	50	1	19752674	9857	12.30	3.27	12	0.24	4057.00	15273.00	53800	20231005	-7.25	31650	20230103	57.66	53800	-7.25	20231005	31650	57.66	20230103	53800	-7.25	20231005	31650	57.66	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
112	20231113	100823	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-900	5	-1.76	1717931100	33887	24.30	51400	51600	50100	66400	35800	51100	50695.67	21.85	-321	3775	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	100	1	19752674	9916	12.37	3.29	12	0.17	4057.00	15273.00	53800	20231005	-6.69	31650	20230103	58.61	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	31650	58.61	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
113	20231113	090830	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	100	2	0.20	427780300	8394	6.02	51400	51400	50400	66400	35800	51100	50962.35	21.85	-321	-3363	53900	52500	51300	49900	48700	53200	50600	99	15300	500	38830	100	1	19752674	10113	12.62	3.35	12	0.04	4057.00	15273.00	53800	20231005	-4.83	31650	20230103	61.77	53800	-4.83	20231005	31650	61.77	20230103	53800	-4.83	20231005	31650	61.77	20230103	1.00	N	166090	500	98 억	4316074	N	N	0	N	N
114	20231110	160843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	400	2	0.79	7073851100	137326	127.74	50100	52700	50100	65900	35500	50700	51511.70	21.73	-321	28404	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10094	12.60	3.35	12	0.70	4057.00	15273.00	53800	20231005	-5.02	31650	20230103	61.45	53800	-5.02	20231005	31650	61.45	20230103	53800	-5.02	20231005	31650	61.45	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
115	20231110	150843	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50900	200	2	0.39	6760041100	131177	122.02	50100	52700	50100	65900	35500	50700	51533.81	21.73	-321	25334	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10054	12.55	3.33	12	0.66	4057.00	15273.00	53800	20231005	-5.39	31650	20230103	60.82	53800	-5.39	20231005	31650	60.82	20230103	53800	-5.39	20231005	31650	60.82	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
116	20231110	140834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51200	500	2	0.99	5550425600	107564	100.05	50100	52700	50100	65900	35500	50700	51601.25	21.73	-321	16267	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10113	12.62	3.35	12	0.54	4057.00	15273.00	53800	20231005	-4.83	31650	20230103	61.77	53800	-4.83	20231005	31650	61.77	20230103	53800	-4.83	20231005	31650	61.77	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
117	20231110	130834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	400	2	0.79	5070911200	98195	91.34	50100	52700	50100	65900	35500	50700	51641.35	21.73	-321	13315	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10094	12.60	3.35	12	0.50	4057.00	15273.00	53800	20231005	-5.02	31650	20230103	61.45	53800	-5.02	20231005	31650	61.45	20230103	53800	-5.02	20231005	31650	61.45	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
118	20231110	120838	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	700	2	1.38	4625051900	89500	83.25	50100	52700	50100	65900	35500	50700	51676.69	21.73	-321	11550	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10153	12.67	3.37	12	0.45	4057.00	15273.00	53800	20231005	-4.46	31650	20230103	62.40	53800	-4.46	20231005	31650	62.40	20230103	53800	-4.46	20231005	31650	62.40	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
119	20231110	110825	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	800	2	1.58	4094935200	79199	73.67	50100	52700	50100	65900	35500	50700	51704.53	21.73	-321	8653	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10173	12.69	3.37	12	0.40	4057.00	15273.00	53800	20231005	-4.28	31650	20230103	62.72	53800	-4.28	20231005	31650	62.72	20230103	53800	-4.28	20231005	31650	62.72	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
120	20231110	100834	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52300	1600	2	3.16	1708952300	33341	31.01	50100	52500	50100	65900	35500	50700	51256.98	21.73	-321	7632	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10331	12.89	3.42	12	0.17	4057.00	15273.00	53800	20231005	-2.79	31650	20230103	65.24	53800	-2.79	20231005	31650	65.24	20230103	53800	-2.79	20231005	31650	65.24	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
121	20231110	090820	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	0	3	0.00	175473000	3479	3.24	50100	50900	50100	65900	35500	50700	50436.86	21.73	-321	-241	53833	52266	51333	49766	48833	51800	49300	99	15200	500	38530	100	1	19752674	10015	12.50	3.32	12	0.02	4057.00	15273.00	53800	20231005	-5.76	31650	20230103	60.19	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	1.02	N	166090	500	98 억	4292990	N	N	96	N	N
122	20231109	160814	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	-1100	5	-2.12	5511232100	107329	86.21	52400	52900	50400	67300	36300	51800	51349.77	21.65	0	33792	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10015	12.50	3.32	12	0.54	4057.00	15273.00	53800	20231005	-5.76	30500	20221107	66.23	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	31650	60.19	20230103	0.99	N	166090	500	98 억	4276050	N	N	96	N	N
123	20231109	150813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-1000	5	-1.93	5327579200	103706	83.30	52400	52900	50400	67300	36300	51800	51371.95	21.65	0	33173	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10034	12.52	3.33	12	0.53	4057.00	15273.00	53800	20231005	-5.58	30500	20221107	66.56	53800	-5.58	20231005	31650	60.51	20230103	53800	-5.58	20231005	31650	60.51	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
124	20231109	140810	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	-1000	5	-1.93	4437035700	86120	69.17	52400	52900	50700	67300	36300	51800	51521.55	21.65	0	24534	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10034	12.52	3.33	12	0.44	4057.00	15273.00	53800	20231005	-5.58	30500	20221107	66.56	53800	-5.58	20231005	31650	60.51	20230103	53800	-5.58	20231005	31650	60.51	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
125	20231109	130814	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	-800	5	-1.54	3813418100	73873	59.34	52400	52900	51000	67300	36300	51800	51621.27	21.65	0	21217	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10074	12.57	3.34	12	0.37	4057.00	15273.00	53800	20231005	-5.20	30500	20221107	67.21	53800	-5.20	20231005	31650	61.14	20230103	53800	-5.20	20231005	31650	61.14	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
126	20231109	120817	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-500	5	-0.97	2752508600	53161	42.70	52400	52900	51100	67300	36300	51800	51776.84	21.65	0	8825	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10133	12.64	3.36	12	0.27	4057.00	15273.00	53800	20231005	-4.65	30500	20221107	68.20	53800	-4.65	20231005	31650	62.09	20230103	53800	-4.65	20231005	31650	62.09	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
127	20231109	110813	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-400	5	-0.77	2082138700	40118	32.22	52400	52900	51100	67300	36300	51800	51900.36	21.65	0	3120	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10153	12.67	3.37	12	0.20	4057.00	15273.00	53800	20231005	-4.46	30500	20221107	68.52	53800	-4.46	20231005	31650	62.40	20230103	53800	-4.46	20231005	31650	62.40	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
128	20231109	100809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	-500	5	-0.97	1464401700	28154	22.61	52400	52900	51100	67300	36300	51800	52013.98	21.65	0	516	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10133	12.64	3.36	12	0.14	4057.00	15273.00	53800	20231005	-4.65	30500	20221107	68.20	53800	-4.65	20231005	31650	62.09	20230103	53800	-4.65	20231005	31650	62.09	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
129	20231109	090815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52500	700	2	1.35	213219500	4077	3.27	52400	52500	52000	67300	36300	51800	52298.14	21.65	0	1084	54000	52900	52100	51000	50200	52500	50600	99	15500	500	39360	100	1	19752674	10370	12.94	3.44	12	0.02	4057.00	15273.00	53800	20231005	-2.42	30500	20221107	72.13	53800	-2.42	20231005	31650	65.88	20230103	53800	-2.42	20231005	31650	65.88	20230103	0.99	N	166090	500	98 억	4276050	N	N	1149	N	N
130	20231108	160806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51800	400	2	0.78	6491775900	124308	75.57	51900	53200	51300	66800	36000	51400	52223.38	21.56	0	12784	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10232	12.77	3.39	12	0.63	4057.00	15273.00	53800	20231005	-3.72	29250	20221104	77.09	53800	-3.72	20231005	31650	63.67	20230103	53800	-3.72	20231005	31650	63.67	20230103	0.92	N	166090	500	98 억	4259627	N	N	1149	N	N
131	20231108	150811	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51600	200	2	0.39	5792323600	110802	67.36	51900	53200	51300	66800	36000	51400	52276.35	21.56	0	3386	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10192	12.72	3.38	12	0.56	4057.00	15273.00	53800	20231005	-4.09	29250	20221104	76.41	53800	-4.09	20231005	31650	63.03	20230103	53800	-4.09	20231005	31650	63.03	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
132	20231108	140807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52100	700	2	1.36	4394812900	83716	50.89	51900	53200	51800	66800	36000	51400	52496.69	21.56	0	-3707	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10291	12.84	3.41	12	0.42	4057.00	15273.00	53800	20231005	-3.16	29250	20221104	78.12	53800	-3.16	20231005	31650	64.61	20230103	53800	-3.16	20231005	31650	64.61	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
133	20231108	130805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52200	800	2	1.56	4036785400	76859	46.72	51900	53200	51800	66800	36000	51400	52521.96	21.56	0	-1859	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10311	12.87	3.42	12	0.39	4057.00	15273.00	53800	20231005	-2.97	29250	20221104	78.46	53800	-2.97	20231005	31650	64.93	20230103	53800	-2.97	20231005	31650	64.93	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
134	20231108	120800	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52600	1200	2	2.33	3747136700	71322	43.36	51900	53200	51800	66800	36000	51400	52538.30	21.56	0	-1161	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10390	12.97	3.44	12	0.36	4057.00	15273.00	53800	20231005	-2.23	29250	20221104	79.83	53800	-2.23	20231005	31650	66.19	20230103	53800	-2.23	20231005	31650	66.19	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
135	20231108	110808	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52600	1200	2	2.33	3228803800	61478	37.37	51900	53200	51800	66800	36000	51400	52519.66	21.56	0	1129	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10390	12.97	3.44	12	0.31	4057.00	15273.00	53800	20231005	-2.23	29250	20221104	79.83	53800	-2.23	20231005	31650	66.19	20230103	53800	-2.23	20231005	31650	66.19	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
136	20231108	100807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52400	1000	2	1.95	2544494500	48447	29.45	51900	53200	51800	66800	36000	51400	52521.20	21.56	0	864	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10350	12.92	3.43	12	0.25	4057.00	15273.00	53800	20231005	-2.60	29250	20221104	79.15	53800	-2.60	20231005	31650	65.56	20230103	53800	-2.60	20231005	31650	65.56	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
137	20231108	090803	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52400	1000	2	1.95	346576900	6625	4.03	51900	52600	51800	66800	36000	51400	52313.49	21.56	0	1359	54066	52732	51866	50532	49666	52300	50100	99	15400	500	39060	100	1	19752674	10350	12.92	3.43	12	0.03	4057.00	15273.00	53800	20231005	-2.60	29250	20221104	79.15	53800	-2.60	20231005	31650	65.56	20230103	53800	-2.60	20231005	31650	65.56	20230103	0.92	N	166090	500	98 억	4259627	N	N	7058	N	N
138	20231107	160806	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-700	5	-1.34	8539777000	164262	90.63	52000	53200	51000	67700	36500	52100	51988.83	21.55	0	25100	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10153	12.67	3.37	12	0.83	4057.00	15273.00	53800	20231005	-4.46	29100	20221103	76.63	53800	-4.46	20231005	31650	62.40	20230103	53800	-4.46	20231005	30500	68.52	20221107	0.89	N	166090	500	98 억	4257631	N	N	7058	N	N
139	20231107	150807	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-700	5	-1.34	8245764400	158551	87.48	52000	53200	51000	67700	36500	52100	52007.02	21.55	0	22122	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10153	12.67	3.37	12	0.80	4057.00	15273.00	53800	20231005	-4.46	29100	20221103	76.63	53800	-4.46	20231005	31650	62.40	20230103	53800	-4.46	20231005	30500	68.52	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
140	20231107	140811	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51400	-700	5	-1.34	7553345100	145086	80.05	52000	53200	51000	67700	36500	52100	52061.16	21.55	0	19676	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10153	12.67	3.37	12	0.73	4057.00	15273.00	53800	20231005	-4.46	29100	20221103	76.63	53800	-4.46	20231005	31650	62.40	20230103	53800	-4.46	20231005	30500	68.52	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
141	20231107	130809	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	-600	5	-1.15	6905079500	132516	73.11	52000	53200	51000	67700	36500	52100	52107.52	21.55	0	16030	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10173	12.69	3.37	12	0.67	4057.00	15273.00	53800	20231005	-4.28	29100	20221103	76.98	53800	-4.28	20231005	31650	62.72	20230103	53800	-4.28	20231005	30500	68.85	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
142	20231107	120804	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51100	-1000	5	-1.92	6372960500	122155	67.40	52000	53200	51100	67700	36500	52100	52171.10	21.55	0	12852	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10094	12.60	3.35	12	0.62	4057.00	15273.00	53800	20231005	-5.02	29100	20221103	75.60	53800	-5.02	20231005	31650	61.45	20230103	53800	-5.02	20231005	30500	67.54	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
143	20231107	110805	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51800	-300	5	-0.58	5654009400	108183	59.69	52000	53200	51200	67700	36500	52100	52263.38	21.55	0	9572	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10232	12.77	3.39	12	0.55	4057.00	15273.00	53800	20231005	-3.72	29100	20221103	78.01	53800	-3.72	20231005	31650	63.67	20230103	53800	-3.72	20231005	30500	69.84	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
144	20231107	100815	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52000	-100	5	-0.19	4380497000	83583	46.12	52000	53200	51200	67700	36500	52100	52408.95	21.55	0	4510	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10271	12.82	3.40	12	0.42	4057.00	15273.00	53800	20231005	-3.35	29100	20221103	78.69	53800	-3.35	20231005	31650	64.30	20230103	53800	-3.35	20231005	30500	70.49	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
145	20231107	090755	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52200	100	2	0.19	535115900	10319	5.69	52000	52400	51200	67700	36500	52100	51857.34	21.55	0	2031	53500	52800	51400	50700	49300	53150	51050	99	15600	500	39590	100	1	19752674	10311	12.87	3.42	12	0.05	4057.00	15273.00	53800	20231005	-2.97	29100	20221103	79.38	53800	-2.97	20231005	31650	64.93	20230103	53800	-2.97	20231005	30500	71.15	20221107	0.89	N	166090	500	98 억	4257631	N	N	15780	N	N
146	20231106	160747	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	52100	1900	2	3.78	9286473900	180726	161.28	51100	52100	50000	65200	35200	50200	51384.12	21.48	-687	15156	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10291	12.84	3.41	12	0.91	4057.00	15273.00	53800	20231005	-3.16	29100	20221103	79.04	53800	-3.16	20231005	31650	64.61	20230103	53800	-3.16	20231005	30500	70.82	20221107	0.93	Y	166090	500	98 억	4243652	N	N	15780	N	N
147	20231106	150751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51900	1700	2	3.39	8660875700	168669	150.52	51100	52100	50000	65200	35200	50200	51348.36	21.48	-687	8507	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10252	12.79	3.40	12	0.85	4057.00	15273.00	53800	20231005	-3.53	29100	20221103	78.35	53800	-3.53	20231005	31650	63.98	20230103	53800	-3.53	20231005	30500	70.16	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
148	20231106	140748	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51800	1600	2	3.19	7534868100	146959	131.15	51100	52100	50000	65200	35200	50200	51271.91	21.48	-687	6130	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10232	12.77	3.39	12	0.74	4057.00	15273.00	53800	20231005	-3.72	29100	20221103	78.01	53800	-3.72	20231005	31650	63.67	20230103	53800	-3.72	20231005	30500	69.84	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
149	20231106	130756	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	1500	2	2.99	6786840500	132466	118.21	51100	52100	50000	65200	35200	50200	51234.58	21.48	-687	5827	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10212	12.74	3.39	12	0.67	4057.00	15273.00	53800	20231005	-3.90	29100	20221103	77.66	53800	-3.90	20231005	31650	63.35	20230103	53800	-3.90	20231005	30500	69.51	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
150	20231106	120753	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51700	1500	2	2.99	5772393400	112892	100.75	51100	51900	50000	65200	35200	50200	51132.00	21.48	-687	2257	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10212	12.74	3.39	12	0.57	4057.00	15273.00	53800	20231005	-3.90	29100	20221103	77.66	53800	-3.90	20231005	31650	63.35	20230103	53800	-3.90	20231005	30500	69.51	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
151	20231106	110751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50900	700	2	1.39	4626045400	90649	80.90	51100	51900	50000	65200	35200	50200	51032.50	21.48	-687	-8136	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10054	12.55	3.33	12	0.46	4057.00	15273.00	53800	20231005	-5.39	29100	20221103	74.91	53800	-5.39	20231005	31650	60.82	20230103	53800	-5.39	20231005	30500	66.89	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
152	20231106	100729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	1100	2	2.19	3059084500	59955	53.50	51100	51900	50000	65200	35200	50200	51023.01	21.48	-687	-7619	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	10133	12.64	3.36	12	0.30	4057.00	15273.00	53800	20231005	-4.65	29100	20221103	76.29	53800	-4.65	20231005	31650	62.09	20230103	53800	-4.65	20231005	30500	68.20	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
153	20231106	090751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-100	5	-0.20	844088300	16690	14.89	51100	51500	50100	65200	35200	50200	50574.49	21.48	-687	-7105	51700	50950	50350	49600	49000	50650	49300	99	15000	500	38150	100	1	19752674	9896	12.35	3.28	12	0.08	4057.00	15273.00	53800	20231005	-6.88	29100	20221103	72.16	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	30500	64.26	20221107	0.93	Y	166090	500	98 억	4243652	N	N	13123	N	N
154	20231103	160742	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-800	5	-1.57	5619972850	111927	70.55	51100	51100	49750	66300	35700	51000	50211.06	21.57	-687	-13913	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9916	12.37	3.29	12	0.57	4057.00	15273.00	53800	20231005	-6.69	29100	20221103	72.51	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	29100	72.51	20221103	0.94	Y	166090	500	98 억	4260718	N	N	13123	N	N
155	20231103	150740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-800	5	-1.57	5378254650	107106	67.51	51100	51100	49750	66300	35700	51000	50214.32	21.57	-687	-15037	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9916	12.37	3.29	12	0.54	4057.00	15273.00	53800	20231005	-6.69	29100	20221103	72.51	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	29100	72.51	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
156	20231103	140739	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50500	-500	5	-0.98	4499947250	89705	56.54	51100	51100	49750	66300	35700	51000	50163.84	21.57	-687	-10057	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9975	12.45	3.31	12	0.45	4057.00	15273.00	53800	20231005	-6.13	29100	20221103	73.54	53800	-6.13	20231005	31650	59.56	20230103	53800	-6.13	20231005	29100	73.54	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
157	20231103	130740	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50100	-900	5	-1.76	3634535450	72544	45.72	51100	51100	49750	66300	35700	51000	50101.12	21.57	-687	-3884	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9896	12.35	3.28	12	0.37	4057.00	15273.00	53800	20231005	-6.88	29100	20221103	72.16	53800	-6.88	20231005	31650	58.29	20230103	53800	-6.88	20231005	29100	72.16	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
158	20231103	120738	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50000	-1000	5	-1.96	3069395000	61218	38.59	51100	51100	49750	66300	35700	51000	50138.77	21.57	-687	-185	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9876	12.32	3.27	12	0.31	4057.00	15273.00	53800	20231005	-7.06	29100	20221103	71.82	53800	-7.06	20231005	31650	57.98	20230103	53800	-7.06	20231005	29100	71.82	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
159	20231103	110746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-800	5	-1.57	2791953250	55675	35.09	51100	51100	49750	66300	35700	51000	50147.34	21.57	-687	-767	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9916	12.37	3.29	12	0.28	4057.00	15273.00	53800	20231005	-6.69	29100	20221103	72.51	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	29100	72.51	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
160	20231103	100730	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	-700	5	-1.37	2034925650	40564	25.57	51100	51100	49750	66300	35700	51000	50165.80	21.57	-687	-2954	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9936	12.40	3.29	12	0.21	4057.00	15273.00	53800	20231005	-6.51	29100	20221103	72.85	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	29100	72.85	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
161	20231103	090734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50200	-800	5	-1.57	601639400	11918	7.51	51100	51100	50000	66300	35700	51000	50481.57	21.57	-687	-3300	52566	51782	50716	49932	48866	52175	50325	99	15300	500	38760	100	1	19752674	9916	12.37	3.29	12	0.06	4057.00	15273.00	53800	20231005	-6.69	29100	20221103	72.51	53800	-6.69	20231005	31650	58.61	20230103	53800	-6.69	20231005	29100	72.51	20221103	0.94	Y	166090	500	98 억	4260718	N	N	16605	N	N
162	20231102	160734	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51000	2250	2	4.62	8038559900	158194	108.48	50400	51500	49650	63300	34150	48750	50814.55	21.50	321	30986	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10074	12.57	3.34	12	0.80	4057.00	15273.00	53800	20231005	-5.20	29100	20221103	75.26	53800	-5.20	20231005	31650	61.14	20230103	53800	-5.20	20231005	29100	75.26	20221103	0.95	Y	166090	500	98 억	4246404	N	N	16605	N	N
163	20231102	150743	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51500	2750	2	5.64	7566653200	148979	102.16	50400	51500	49650	63300	34150	48750	50790.07	21.50	321	30122	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10173	12.69	3.37	12	0.75	4057.00	15273.00	53800	20231005	-4.28	29100	20221103	76.98	53800	-4.28	20231005	31650	62.72	20230103	53800	-4.28	20231005	29100	76.98	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
164	20231102	140729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	51300	2550	2	5.23	6200477900	122341	83.90	50400	51400	49650	63300	34150	48750	50681.93	21.50	321	30129	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10133	12.64	3.36	12	0.62	4057.00	15273.00	53800	20231005	-4.65	29100	20221103	76.29	53800	-4.65	20231005	31650	62.09	20230103	53800	-4.65	20231005	29100	76.29	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
165	20231102	130735	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	1950	2	4.00	5283671300	104387	71.58	50400	51300	49650	63300	34150	48750	50616.18	21.50	321	22601	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10015	12.50	3.32	12	0.53	4057.00	15273.00	53800	20231005	-5.76	29100	20221103	74.23	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	29100	74.23	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
166	20231102	120732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50700	1950	2	4.00	4535440200	89639	61.47	50400	51300	49650	63300	34150	48750	50596.73	21.50	321	16828	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10015	12.50	3.32	12	0.45	4057.00	15273.00	53800	20231005	-5.76	29100	20221103	74.23	53800	-5.76	20231005	31650	60.19	20230103	53800	-5.76	20231005	29100	74.23	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
167	20231102	110731	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50400	1650	2	3.38	4142713600	81862	56.14	50400	51300	49650	63300	34150	48750	50606.06	21.50	321	14315	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	9955	12.42	3.30	12	0.41	4057.00	15273.00	53800	20231005	-6.32	29100	20221103	73.20	53800	-6.32	20231005	31650	59.24	20230103	53800	-6.32	20231005	29100	73.20	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
168	20231102	100732	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50800	2050	2	4.21	2862999500	56514	38.75	50400	51300	49650	63300	34150	48750	50660.00	21.50	321	10862	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	10034	12.52	3.33	12	0.29	4057.00	15273.00	53800	20231005	-5.58	29100	20221103	74.57	53800	-5.58	20231005	31650	60.51	20230103	53800	-5.58	20231005	29100	74.57	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
169	20231102	090737	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	50300	1550	2	3.18	698048900	13881	9.52	50400	50700	49650	63300	34150	48750	50288.08	21.50	321	504	50650	49700	48700	47750	46750	50175	48225	99	14550	500	37050	100	1	19752674	9936	12.40	3.29	12	0.07	4057.00	15273.00	53800	20231005	-6.51	29100	20221103	72.85	53800	-6.51	20231005	31650	58.93	20230103	53800	-6.51	20231005	29100	72.85	20221103	0.95	Y	166090	500	98 억	4246404	N	N	46218	N	N
170	20231101	160729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48750	1400	2	2.96	7108108000	145722	108.78	47700	49650	47700	61500	33150	47350	48778.62	21.43	0	13809	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9629	12.02	3.19	12	0.74	4057.00	15273.00	53800	20231005	-9.39	29100	20221103	67.53	53800	-9.39	20231005	31650	54.03	20230103	53800	-9.39	20231005	29100	67.53	20221103	0.95	Y	166090	500	98 억	4232868	N	N	46218	N	N
171	20231101	150729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	1450	2	3.06	6727376300	137912	102.95	47700	49650	47700	61500	33150	47350	48780.28	21.43	0	12198	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9639	12.03	3.20	12	0.70	4057.00	15273.00	53800	20231005	-9.29	29100	20221103	67.70	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	29100	67.70	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
172	20231101	140724	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48400	1050	2	2.22	5091257550	104221	77.80	47700	49650	47700	61500	33150	47350	48850.69	21.43	0	14827	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9560	11.93	3.17	12	0.53	4057.00	15273.00	53800	20231005	-10.04	29100	20221103	66.32	53800	-10.04	20231005	31650	52.92	20230103	53800	-10.04	20231005	29100	66.32	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
173	20231101	130729	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48900	1550	2	3.27	4414609550	90307	67.41	47700	49650	47700	61500	33150	47350	48884.59	21.43	0	10818	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9659	12.05	3.20	12	0.46	4057.00	15273.00	53800	20231005	-9.11	29100	20221103	68.04	53800	-9.11	20231005	31650	54.50	20230103	53800	-9.11	20231005	29100	68.04	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
174	20231101	120746	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48800	1450	2	3.06	3926488150	80359	59.99	47700	49650	47700	61500	33150	47350	48861.97	21.43	0	9836	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9639	12.03	3.20	12	0.41	4057.00	15273.00	53800	20231005	-9.29	29100	20221103	67.70	53800	-9.29	20231005	31650	54.19	20230103	53800	-9.29	20231005	29100	67.70	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
175	20231101	110751	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48450	1100	2	2.32	3182799200	64925	48.46	47700	49650	47700	61500	33150	47350	49022.89	21.43	0	9216	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9570	11.94	3.17	12	0.33	4057.00	15273.00	53800	20231005	-9.94	29100	20221103	66.49	53800	-9.94	20231005	31650	53.08	20230103	53800	-9.94	20231005	29100	66.49	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
176	20231101	100741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	49300	1950	2	4.12	2226185900	45479	33.95	47700	49500	47700	61500	33150	47350	48950.00	21.43	0	5786	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9738	12.15	3.23	12	0.23	4057.00	15273.00	53800	20231005	-8.36	29100	20221103	69.42	53800	-8.36	20231005	31650	55.77	20230103	53800	-8.36	20231005	29100	69.42	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N
177	20231101	090741	55	40.00	KSQ150	반도체	N	N	N	Y	40	N	48300	950	2	2.01	322102450	6705	5.01	47700	48400	47700	61500	33150	47350	48039.86	21.43	0	-1242	50150	48750	47850	46450	45550	48300	46000	99	14150	500	35980	50	1	19752674	9541	11.91	3.16	12	0.03	4057.00	15273.00	53800	20231005	-10.22	29100	20221103	65.98	53800	-10.22	20231005	31650	52.61	20230103	53800	-10.22	20231005	29100	65.98	20221103	0.95	Y	166090	500	98 억	4232868	N	N	27406	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History